SHINSEGAE Inc. - 004170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	192,000	186,700	186,700	192,900	183,000	39,063
September 25, 2025	192,700	192,900	192,900	194,300	191,900	30,392
September 24, 2025	198,900	193,400	193,400	199,000	192,400	55,516
September 23, 2025	198,200	199,100	199,100	202,000	195,900	42,275
September 22, 2025	206,000	200,500	200,500	206,500	199,900	35,554
September 19, 2025	195,000	205,500	205,500	207,000	195,000	151,069
September 18, 2025	190,800	194,900	194,900	197,600	190,800	70,086
September 17, 2025	185,000	191,300	191,300	192,000	184,900	53,148
September 16, 2025	181,000	186,800	186,800	188,800	180,400	76,107
September 15, 2025	175,300	180,500	180,500	180,800	175,100	28,973
September 12, 2025	175,000	176,600	176,600	177,400	173,700	26,943
September 11, 2025	173,700	174,500	174,500	174,700	172,000	33,067
September 10, 2025	172,400	174,400	174,400	175,000	172,300	19,470
September 09, 2025	171,000	173,100	173,100	174,000	169,900	34,842
September 08, 2025	170,100	170,600	170,600	171,000	168,800	25,155
September 05, 2025	169,400	169,900	169,900	171,600	167,700	29,103
September 04, 2025	161,700	169,400	169,400	170,000	161,700	56,558
September 03, 2025	161,000	162,200	162,200	162,300	160,800	21,168
September 02, 2025	163,600	161,200	161,200	164,800	160,800	28,737
September 01, 2025	165,400	164,200	164,200	165,400	163,100	25,806
August 29, 2025	166,200	165,300	165,300	166,700	164,200	23,524
August 28, 2025	165,200	166,500	166,500	166,700	164,500	26,004
August 27, 2025	165,500	165,400	165,400	167,400	165,200	22,996
August 26, 2025	166,000	165,800	165,800	167,600	165,700	28,505
August 25, 2025	165,100	166,800	166,800	166,800	165,100	16,798
August 22, 2025	164,100	165,400	165,400	166,400	163,600	20,444
August 21, 2025	166,700	164,100	164,100	167,000	164,100	25,554
August 20, 2025	164,300	166,100	166,100	166,900	162,000	34,375
August 19, 2025	164,400	162,700	162,700	164,400	161,400	23,770
August 18, 2025	163,100	163,000	163,000	165,600	162,500	23,867
August 14, 2025	164,600	164,100	164,100	164,600	162,000	35,416
August 13, 2025	164,400	163,700	163,700	166,100	161,400	50,938
August 12, 2025	165,400	164,200	164,200	166,900	163,600	31,190
August 11, 2025	172,600	165,300	165,300	172,600	164,900	76,528
August 08, 2025	177,000	171,300	171,300	179,200	167,200	60,163
August 07, 2025	176,700	178,300	178,300	179,000	174,600	33,150
August 06, 2025	170,600	176,900	176,900	178,300	169,800	45,068
August 05, 2025	169,500	171,300	171,300	171,900	167,100	32,201
August 04, 2025	167,500	169,100	169,100	170,300	167,000	38,737
August 01, 2025	169,900	168,500	168,500	172,000	167,300	28,558
July 31, 2025	171,600	171,800	171,800	173,700	170,700	22,382
July 30, 2025	170,400	172,100	172,100	172,700	169,600	23,499
July 29, 2025	170,500	172,100	172,100	172,100	168,500	39,895
July 28, 2025	176,000	171,300	171,300	176,000	170,000	44,217
July 25, 2025	177,700	176,400	176,400	179,000	175,900	21,933
July 24, 2025	181,900	178,100	178,100	184,500	177,000	51,853
July 23, 2025	186,800	183,800	183,800	186,800	181,600	24,300
July 22, 2025	184,800	185,200	185,200	186,800	183,600	25,038
July 21, 2025	187,100	184,800	184,800	190,900	183,000	24,287
July 18, 2025	190,400	187,200	187,200	190,900	185,000	19,066
July 17, 2025	191,500	189,500	189,500	191,700	187,800	35,664
July 16, 2025	194,300	190,200	190,200	195,300	189,500	37,970
July 15, 2025	195,500	196,200	196,200	199,200	193,000	29,183
July 14, 2025	185,200	197,800	197,800	199,300	185,200	93,948
July 11, 2025	186,900	185,600	185,600	189,400	185,000	28,172
July 10, 2025	189,100	187,800	187,800	189,600	185,000	35,123
July 09, 2025	185,300	188,600	188,600	191,700	184,300	28,740
July 08, 2025	189,000	185,600	185,600	189,000	184,100	31,388
July 07, 2025	188,000	187,400	187,400	189,800	186,000	24,884
July 04, 2025	192,200	187,600	187,600	192,200	187,300	18,868

SHINSEGAE Inc. (004170.KS) KSC